Skip to main content
Realbotix Corp. (TSXV:XBOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.005 (-1.23%)
At close: Dec 5, 2025

Realbotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.410.400.400.40-1.23%267,149
Dec 4, 20250.420.440.400.410.41-6.90%445,457
Dec 3, 20250.430.450.420.440.446.10%719,384
Dec 2, 20250.420.430.400.410.411.23%81,414
Dec 1, 20250.430.430.400.410.41-3.57%83,229
Nov 28, 20250.400.430.400.420.422.44%329,867
Nov 27, 20250.410.420.410.410.41-4.65%62,222
Nov 26, 20250.410.430.390.430.4310.26%270,487
Nov 25, 20250.410.410.380.390.391.30%83,593
Nov 24, 20250.400.410.390.390.39-3.75%72,108
Nov 21, 20250.350.410.350.400.4011.11%362,271
Nov 20, 20250.360.380.340.360.362.86%565,095
Nov 19, 20250.350.370.340.350.352.94%311,303
Nov 18, 20250.330.350.330.340.34-97,347
Nov 17, 20250.360.360.340.340.34-2.86%313,988
Nov 14, 20250.350.370.340.350.35-677,205
Nov 13, 20250.390.390.350.350.35-5.41%472,924
Nov 12, 20250.380.390.370.370.37-1.33%253,097
Nov 11, 20250.390.390.360.380.38-1.32%251,655
Nov 10, 20250.360.390.350.380.3810.14%404,328
Nov 7, 20250.380.380.340.350.35-4.17%640,730
Nov 6, 20250.390.390.360.360.36-5.88%895,236
Nov 5, 20250.380.400.380.380.380.66%399,701
Nov 4, 20250.420.420.380.380.38-7.32%1,138,614
Nov 3, 20250.430.440.400.410.41-5.75%853,375
Oct 31, 20250.440.460.410.440.444.82%851,598
Oct 30, 20250.410.440.400.420.421.22%729,200
Oct 29, 20250.430.430.400.410.41-1.20%1,275,050
Oct 28, 20250.460.460.410.420.42-6.74%643,208
Oct 27, 20250.450.470.440.450.45-509,413
Oct 24, 20250.450.470.420.450.45-419,070
Oct 23, 20250.440.460.410.450.459.88%2,212,353
Oct 22, 20250.570.580.380.410.41-32.50%6,043,956
Oct 21, 20250.580.600.580.600.60-1.64%159,304
Oct 20, 20250.570.610.570.610.617.02%142,867
Oct 17, 20250.550.570.540.570.571.79%271,425
Oct 16, 20250.610.630.560.560.56-5.08%435,227
Oct 15, 20250.650.660.590.590.59-4.84%585,089
Oct 14, 20250.590.640.570.620.626.90%476,045
Oct 10, 20250.620.640.570.580.58-9.38%867,372
Oct 9, 20250.560.650.560.640.6420.75%1,084,836
Oct 8, 20250.500.580.500.530.536.00%631,383
Oct 7, 20250.490.510.490.500.502.04%142,423
Oct 6, 20250.480.500.480.490.49-2.00%351,997
Oct 3, 20250.500.500.480.500.502.04%192,701
Oct 2, 20250.500.500.490.490.49-1.01%123,074
Oct 1, 20250.500.500.480.500.50-1.00%173,118
Sep 30, 20250.530.530.480.500.50-3.85%351,668
Sep 29, 20250.480.530.480.520.526.12%357,517
Sep 26, 20250.530.530.490.490.49-3.92%187,186
Sep 25, 20250.580.580.500.510.51-12.07%599,389
Sep 24, 20250.610.610.550.580.58-3.33%460,669
Sep 23, 20250.540.620.540.600.609.09%733,993
Sep 22, 20250.510.570.500.550.5511.11%659,714
Sep 19, 20250.590.590.500.500.50-14.66%852,594
Sep 18, 20250.430.580.420.580.5834.88%2,094,845
Sep 17, 20250.420.430.410.430.432.38%50,820
Sep 16, 20250.430.440.410.420.42-232,637
Sep 15, 20250.410.430.410.420.42-106,260
Sep 12, 20250.390.420.390.420.421.20%147,171
Sep 11, 20250.420.440.400.420.42-1.19%90,451
Sep 10, 20250.410.420.410.420.423.70%46,255
Sep 9, 20250.410.420.400.410.413.85%167,898
Sep 8, 20250.450.450.390.390.39-9.30%544,474
Sep 5, 20250.460.460.400.430.43-386,141
Sep 4, 20250.460.470.430.430.43-5.49%300,997
Sep 3, 20250.430.480.430.460.468.33%517,333
Sep 2, 20250.460.460.420.420.42-4.55%237,038
Aug 29, 20250.460.470.420.440.44-6.38%311,309
Aug 28, 20250.430.470.430.470.474.44%417,699
Aug 27, 20250.440.450.420.450.45-449,009
Aug 26, 20250.400.450.400.450.457.14%315,186
Aug 25, 20250.390.420.370.420.426.33%527,021
Aug 22, 20250.400.400.380.400.403.95%51,952
Aug 21, 20250.390.410.380.380.38-75,355
Aug 20, 20250.400.400.370.380.38-5.00%122,092
Aug 19, 20250.420.420.390.400.40-3.61%155,268
Aug 18, 20250.420.430.410.420.421.22%131,385
Aug 15, 20250.410.410.390.410.416.49%222,036
Aug 14, 20250.410.420.390.390.39-10.47%344,958
Aug 13, 20250.400.430.390.430.437.50%223,456
Aug 12, 20250.400.420.400.400.402.56%58,298
Aug 11, 20250.430.440.390.390.39-9.30%267,798
Aug 8, 20250.380.440.370.430.4313.16%583,493
Aug 7, 20250.340.380.340.380.3815.15%297,543
Aug 6, 20250.350.350.330.330.33-1.49%95,500
Aug 5, 20250.330.340.330.340.34-181,743
Aug 1, 20250.350.350.320.340.34-2.90%225,321
Jul 31, 20250.360.360.350.350.35-4.17%115,932
Jul 30, 20250.360.360.350.360.361.41%66,842
Jul 29, 20250.370.370.360.360.36-5.33%76,011
Jul 28, 20250.370.380.360.380.387.14%158,648
Jul 25, 20250.390.390.350.350.35-2.78%252,183
Jul 24, 20250.380.390.360.360.36-4.00%297,913
Jul 23, 20250.380.390.380.380.38-1.32%242,838
Jul 22, 20250.380.400.380.380.38-140,735
Jul 21, 20250.400.400.380.380.38-2.56%89,459
Jul 18, 20250.400.400.380.390.39-2.50%134,919
Jul 17, 20250.390.400.390.400.40-56,199
Jul 16, 20250.410.410.390.400.402.56%22,643